Dhipaya Group Holdings PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	38.750	39.000	37.500	37.750	30.710	530,241
2023-04-28	38.750	39.250	38.500	38.750	31.523	263,201
2023-04-27	39.250	39.250	38.250	38.750	31.523	387,001
2023-04-26	38.000	39.250	38.000	39.250	31.930	463,804
2023-04-25	39.750	39.750	37.750	38.000	30.913	2,582,555
2023-04-24	39.750	40.250	39.500	39.750	32.337	343,601
2023-04-21	40.000	41.000	39.250	39.750	32.337	1,060,313
2023-04-20	40.750	41.000	39.750	40.000	32.540	675,076
2023-04-19	42.000	42.000	40.750	41.000	33.354	665,497
2023-04-18	42.000	42.250	41.500	41.750	33.964	1,769,140
2023-04-17	41.250	42.000	41.000	42.000	34.167	660,571
2023-04-12	40.500	41.250	40.250	41.250	33.557	585,339
2023-04-11	40.500	40.750	40.250	40.500	32.947	258,504
2023-04-10	39.750	40.750	39.750	40.000	32.540	969,676
2023-04-07	40.250	40.750	39.750	40.000	32.540	1,672,819
2023-04-05	40.750	41.000	39.750	39.750	32.337	1,134,807
2023-04-04	41.500	41.500	40.500	41.000	33.354	933,332
2023-04-03	42.250	42.250	41.250	41.250	33.557	1,860,909
2023-03-31	42.250	42.500	41.750	42.250	34.370	1,301,907
2023-03-30	42.750	42.750	41.750	42.250	34.370	2,873,796
2023-03-29	42.500	43.000	42.250	42.750	34.777	737,869
2023-03-28	42.500	43.250	42.250	42.500	34.574	1,372,657
2023-03-27	43.000	43.000	42.000	42.500	34.574	888,960
2023-03-24	42.750	43.750	42.500	43.000	34.980	1,600,106
2023-03-23	42.250	43.000	42.000	42.750	34.777	635,176
2023-03-22	43.250	43.500	42.000	42.250	34.370	972,729
2023-03-21	43.500	44.000	42.750	43.250	35.184	965,028
2023-03-20	43.500	44.000	42.500	43.500	35.387	2,127,767
2023-03-17	42.750	43.750	42.000	43.750	35.591	3,062,617
2023-03-16	43.000	43.000	41.750	42.250	34.370	1,687,719
2023-03-15	42.000	43.750	42.000	43.250	35.184	1,220,592
2023-03-14	43.750	44.000	42.000	42.000	34.167	1,940,223
2023-03-13	45.500	45.500	43.750	43.750	35.591	1,229,973
2023-03-10	46.750	47.000	46.000	46.250	37.014	1,594,301
2023-03-09	47.000	47.250	46.250	46.500	37.214	1,207,489
2023-03-08	46.500	47.000	45.750	47.000	37.614	1,555,055
2023-03-07	45.750	46.750	45.250	46.500	37.214	1,671,473
2023-03-03	45.000	46.000	44.250	45.750	36.614	1,403,393
2023-03-02	45.250	46.000	44.750	45.000	36.014	943,822
2023-03-01	47.250	47.250	45.000	45.000	36.014	3,298,097
2023-02-28	49.000	50.000	47.250	47.250	37.815	4,364,060
2023-02-27	50.500	51.250	48.500	49.000	39.215	4,771,523
2023-02-24	51.000	51.500	50.000	50.750	40.616	2,539,803
2023-02-23	51.750	51.750	50.750	51.000	40.816	2,565,492
2023-02-22	50.750	52.000	50.250	51.500	41.216	3,519,503
2023-02-21	50.000	50.750	49.500	50.750	40.616	1,519,835
2023-02-20	48.500	50.250	48.500	50.000	40.015	1,818,508
2023-02-17	48.500	48.750	47.750	48.250	38.615	1,085,372
2023-02-16	48.750	49.250	47.750	48.000	38.415	1,948,222
2023-02-15	49.250	50.000	48.000	48.750	39.015	3,124,672
2023-02-14	50.750	51.500	49.000	49.250	39.415	3,216,535
2023-02-13	50.250	51.000	50.250	50.250	40.215	1,200,787
2023-02-10	51.000	51.250	50.000	50.000	40.015	2,011,337
2023-02-09	51.250	51.500	50.500	51.000	40.816	1,760,608
2023-02-08	51.750	52.250	51.250	51.500	41.216	2,332,157
2023-02-07	51.750	52.500	51.250	51.750	41.416	3,291,675
2023-02-06	50.250	52.000	50.250	51.750	41.416	2,947,676
2023-02-03	50.750	51.000	50.250	50.250	40.215	1,248,824
2023-02-02	50.000	50.750	49.750	50.250	40.215	1,208,901
2023-02-01	49.750	50.250	49.500	50.000	40.015	862,109

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5000 THB
2026-03-13	1.0000 THB
2025-09-10	0.5000 THB
2025-03-10	1.0000 THB
2024-09-10	0.5000 THB
2024-06-11	1.1000 THB
2023-09-13	0.5000 THB
2023-03-13	0.7500 THB
2022-09-13	0.5000 THB
2022-06-14	1.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.